株価チャート
2005/12/08～2006/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2006 |
| 05/29 | 3,370 | 3,370 | 3,370 | 3,370 | -0.3% | 200 | - | -1.29% | - | - |
| 05/26 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 300 | - | -1.2% | - | - |
| 05/25 | 3,380 | 3,380 | 3,380 | 3,380 | +2.11% | 400 | - | -1.37% | - | - |
| 05/24 | 3,310 | 3,310 | 3,310 | 3,310 | -1.19% | 100 | - | -3.55% | - | - |
| 05/23 | 3,310 | 3,350 | 3,260 | 3,350 | +0.9% | 300 | - | -2.67% | - | - |
| 05/22 | 3,340 | 3,340 | 3,200 | 3,320 | +0.91% | 4,400 | - | -3.8% | - | - |
| 05/19 | 3,290 | 3,290 | 3,290 | 3,290 | -1.5% | 100 | - | -5.02% | - | - |
| 05/17 | 3,380 | 3,390 | 3,290 | 3,340 | -1.47% | 12,700 | - | -3.97% | - | - |
| 05/16 | 3,390 | 3,390 | 3,390 | 3,390 | -0.29% | 4,300 | - | -2.87% | - | - |
| 05/15 | 3,390 | 3,400 | 3,190 | 3,400 | -0.29% | 3,700 | - | -2.72% | - | - |
| 05/12 | 3,320 | 3,410 | 3,270 | 3,410 | -0.29% | 1,200 | - | -2.79% | - | - |
| 05/09 | 3,390 | 3,430 | 3,390 | 3,420 | +2.4% | 800 | - | -2.81% | - | - |
| 05/02 | 3,410 | 3,410 | 3,330 | 3,340 | -2.34% | 1,200 | - | -5.33% | - | - |
| 05/01 | 3,410 | 3,420 | 3,410 | 3,420 | 0% | 300 | - | -3.34% | - | - |
| 04/28 | 3,350 | 3,420 | 3,350 | 3,420 | +3.95% | 1,000 | - | -3.63% | - | - |
| 04/27 | 3,360 | 3,360 | 3,290 | 3,290 | -1.79% | 1,500 | - | -7.64% | - | - |
| 04/26 | 3,400 | 3,400 | 3,340 | 3,350 | -1.47% | 1,300 | - | -6.37% | - | - |
| 04/25 | 3,450 | 3,480 | 3,400 | 3,400 | 0% | 1,200 | - | -5.27% | - | - |
| 04/24 | 3,400 | 3,550 | 3,400 | 3,400 | -1.45% | 2,400 | - | -5.5% | - | - |
| 04/21 | 3,510 | 3,510 | 3,450 | 3,450 | -2.82% | 700 | - | -4.25% | - | - |
| 04/20 | 3,510 | 3,550 | 3,450 | 3,550 | +0.85% | 1,500 | - | -1.55% | - | - |
| 04/19 | 3,560 | 3,560 | 3,520 | 3,520 | -2.49% | 500 | - | -2.44% | - | - |
| 04/18 | 3,610 | 3,610 | 3,610 | 3,610 | -1.1% | 300 | - | -0.11% | - | - |
| 04/17 | 3,600 | 3,650 | 3,600 | 3,650 | +1.39% | 500 | - | +0.91% | - | - |
| 04/14 | 3,500 | 3,600 | 3,500 | 3,600 | +1.98% | 600 | - | -0.5% | - | - |
| 04/13 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 8,900 | - | -2.59% | - | - |
| 04/12 | 3,520 | 3,530 | 3,480 | 3,530 | +0.28% | 17,400 | - | -2.84% | - | - |
| 04/11 | 3,540 | 3,540 | 3,520 | 3,520 | -0.85% | 2,800 | - | -3.22% | - | - |
| 04/10 | 3,540 | 3,550 | 3,540 | 3,550 | -0.56% | 500 | - | -2.53% | - | - |
| 04/07 | 3,550 | 3,650 | 3,550 | 3,570 | -2.19% | 1,600 | - | -2.06% | - | - |
| 04/06 | 3,640 | 3,650 | 3,640 | 3,650 | +0.27% | 1,200 | - | +0.25% | - | - |
| 04/05 | 3,490 | 3,640 | 3,490 | 3,640 | 0% | 2,500 | - | +0.22% | - | - |
| 04/04 | 3,460 | 3,640 | 3,460 | 3,640 | +3.7% | 1,500 | - | +0.41% | - | - |
| 04/03 | 3,600 | 3,600 | 3,510 | 3,510 | -5.65% | 300 | - | -2.96% | - | - |
| 03/30 | 3,640 | 3,720 | 3,640 | 3,720 | +0.81% | 900 | - | +2.88% | - | - |
| 03/28 | 3,690 | 3,690 | 3,690 | 3,690 | +1.37% | 200 | - | +2.33% | - | - |
| 03/24 | 3,610 | 3,640 | 3,610 | 3,640 | +0.83% | 400 | - | +1.17% | - | - |
| 03/23 | 3,710 | 3,710 | 3,610 | 3,610 | -2.17% | 5,000 | - | +0.47% | - | - |
| 03/22 | 3,790 | 3,790 | 3,650 | 3,690 | -1.34% | 32,000 | - | +2.79% | - | - |
| 03/20 | 3,700 | 3,740 | 3,700 | 3,740 | +1.63% | 4,000 | - | +4.24% | - | - |
| 03/17 | 3,600 | 3,680 | 3,600 | 3,680 | +1.38% | 1,000 | - | +2.74% | - | - |
| 03/16 | 3,620 | 3,630 | 3,620 | 3,630 | +0.28% | 200 | - | +1.42% | - | - |
| 03/15 | 3,560 | 3,620 | 3,560 | 3,620 | +2.26% | 700 | - | +1.06% | - | - |
| 03/14 | 3,670 | 3,670 | 3,530 | 3,540 | +0.57% | 2,100 | - | -1.26% | - | - |
| 03/13 | 3,520 | 3,520 | 3,520 | 3,520 | -2.22% | 100 | - | -1.9% | - | - |
| 03/10 | 3,600 | 3,600 | 3,600 | 3,600 | -2.17% | 100 | - | +0.25% | - | - |
| 03/08 | 3,580 | 3,680 | 3,580 | 3,680 | +0.27% | 200 | - | +2.39% | - | - |
| 03/07 | 3,670 | 3,670 | 3,570 | 3,670 | -0.54% | 1,200 | - | +2.11% | - | - |
| 03/03 | 3,690 | 3,690 | 3,640 | 3,690 | -1.34% | 6,100 | - | +2.61% | - | - |
| 03/02 | 3,760 | 3,760 | 3,700 | 3,740 | -0.53% | 2,800 | - | +4% | - | - |
| 03/01 | 3,600 | 3,790 | 3,600 | 3,760 | +3.58% | 13,600 | - | +4.59% | - | - |
| 02/27 | 3,640 | 3,650 | 3,630 | 3,630 | 0% | 1,100 | - | +1.03% | - | - |
| 02/24 | 3,660 | 3,670 | 3,630 | 3,630 | 0% | 1,300 | - | +0.97% | - | - |
| 02/23 | 3,470 | 3,710 | 3,470 | 3,630 | +4.61% | 34,900 | - | +0.86% | - | - |
| 02/22 | 3,460 | 3,470 | 3,460 | 3,470 | +1.46% | 300 | - | -3.72% | - | - |
| 02/20 | 3,470 | 3,470 | 3,270 | 3,420 | -1.72% | 700 | - | -5.39% | - | - |
| 02/17 | 3,480 | 3,480 | 3,480 | 3,480 | +1.46% | 300 | - | -4.13% | - | - |
| 02/16 | 3,470 | 3,470 | 3,430 | 3,430 | -1.72% | 1,000 | - | -5.77% | - | - |
| 02/14 | 3,490 | 3,490 | 3,490 | 3,490 | +0.58% | 2,900 | - | -4.49% | - | - |
| 02/13 | 3,500 | 3,500 | 3,470 | 3,470 | -0.86% | 400 | - | -5.32% | - | - |
| 02/10 | 3,480 | 3,500 | 3,460 | 3,500 | 0% | 3,400 | - | -4.84% | - | - |
| 02/09 | 3,560 | 3,560 | 3,500 | 3,500 | -1.41% | 1,400 | - | -5.05% | - | - |
| 02/08 | 3,630 | 3,630 | 3,550 | 3,550 | -2.47% | 2,600 | - | -3.95% | - | - |
| 02/07 | 3,580 | 3,640 | 3,580 | 3,640 | +1.39% | 400 | - | -1.78% | - | - |
| 02/06 | 3,610 | 3,630 | 3,590 | 3,590 | -0.28% | 900 | - | -3.21% | - | - |
| 02/03 | 3,660 | 3,660 | 3,600 | 3,600 | -2.96% | 3,100 | - | -3.07% | - | - |
| 02/02 | 3,630 | 3,710 | 3,630 | 3,710 | +0.54% | 1,000 | - | -0.32% | - | - |
| 02/01 | 3,580 | 3,740 | 3,580 | 3,690 | +2.22% | 1,400 | - | -0.94% | - | - |
| 01/31 | 3,600 | 3,650 | 3,600 | 3,610 | +0.28% | 800 | - | -3.22% | - | - |
| 01/30 | 3,630 | 3,630 | 3,600 | 3,600 | -1.64% | 500 | - | -3.61% | - | - |
| 01/26 | 3,670 | 3,700 | 3,660 | 3,660 | -0.54% | 9,800 | - | -2.11% | - | - |
| 01/25 | 3,710 | 3,720 | 3,670 | 3,680 | -1.34% | 4,800 | - | -1.63% | - | - |
| 01/24 | 3,650 | 3,740 | 3,650 | 3,730 | +0.81% | 2,100 | - | -0.35% | - | - |
| 01/23 | 3,660 | 3,700 | 3,560 | 3,700 | -0.27% | 1,400 | - | -1.12% | - | - |
| 01/20 | 3,690 | 3,750 | 3,690 | 3,710 | +0.27% | 8,800 | - | -0.86% | - | - |
| 01/19 | 3,630 | 3,700 | 3,630 | 3,700 | +0.54% | 2,000 | - | -1.1% | - | - |
| 01/18 | 3,720 | 3,720 | 3,600 | 3,680 | -1.34% | 2,400 | - | -1.6% | - | - |
| 01/17 | 3,730 | 3,730 | 3,680 | 3,730 | -0.53% | 1,200 | - | -0.32% | - | - |
| 01/16 | 3,740 | 3,770 | 3,710 | 3,750 | -0.27% | 2,400 | - | +0.21% | - | - |
| 01/13 | 3,770 | 3,780 | 3,710 | 3,760 | -0.53% | 4,000 | - | +0.59% | - | - |
| 01/12 | 3,720 | 3,780 | 3,720 | 3,780 | +0.8% | 1,200 | - | +1.2% | - | - |
| 01/11 | 3,790 | 3,790 | 3,750 | 3,750 | -0.53% | 6,000 | - | +0.51% | - | - |
| 01/10 | 3,780 | 3,780 | 3,720 | 3,770 | 0% | 4,800 | - | +1.13% | - | - |
| 01/06 | 3,750 | 3,790 | 3,740 | 3,770 | -0.79% | 3,100 | - | +1.21% | - | - |
| 01/05 | 3,660 | 3,800 | 3,660 | 3,800 | +2.7% | 900 | - | +2.1% | - | - |
| 01/04 | 3,800 | 3,850 | 3,700 | 3,700 | -1.33% | 800 | - | -0.48% | - | - |
| 2005 |
| 12/29 | 3,790 | 3,790 | 3,710 | 3,750 | -0.79% | 1,100 | - | +0.97% | - | - |
| 12/28 | 3,650 | 3,780 | 3,650 | 3,780 | +1.34% | 1,100 | - | +1.97% | - | - |
| 12/26 | 3,740 | 3,740 | 3,730 | 3,730 | +0.54% | 500 | - | +0.87% | - | - |
| 12/22 | 3,760 | 3,760 | 3,690 | 3,710 | -2.11% | 700 | - | +0.49% | - | - |
| 12/21 | 3,750 | 3,790 | 3,750 | 3,790 | -0.26% | 300 | - | +2.85% | - | - |
| 12/20 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 200 | - | +3.43% | - | - |
| 12/19 | 3,750 | 3,800 | 3,700 | 3,800 | +1.33% | 1,900 | - | +3.77% | - | - |
| 12/16 | 3,690 | 3,750 | 3,690 | 3,750 | +1.35% | 1,300 | - | +2.68% | - | - |
| 12/15 | 3,690 | 3,700 | 3,690 | 3,700 | -0.27% | 500 | - | +1.59% | - | - |
| 12/14 | 3,700 | 3,710 | 3,610 | 3,710 | -0.27% | 2,500 | - | +2.09% | - | - |
| 12/13 | 3,700 | 3,740 | 3,670 | 3,720 | +0.54% | 400 | - | +2.56% | - | - |
| 12/12 | 3,740 | 3,740 | 3,690 | 3,700 | 0% | 2,000 | - | +2.27% | - | - |
| 12/09 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 600 | - | +2.44% | - | - |
| 12/08 | 3,720 | 3,720 | 3,580 | 3,700 | +0.54% | 7,400 | - | +2.69% | - | - |
